Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 187.40 | 194.72 | 187.02 | 192.42 | 1,333,569 | +2.07(+1.09%) |
Jun 29, 2022 | 190.37 | 190.85 | 187.52 | 190.35 | 688,789 | -0.45(-0.24%) |
Jun 28, 2022 | 194.12 | 195.74 | 190.19 | 190.80 | 960,575 | -3.53(-1.82%) |
Jun 27, 2022 | 195.77 | 197.26 | 191.56 | 194.34 | 815,133 | +0.23(+0.12%) |
Jun 24, 2022 | 192.68 | 194.78 | 190.81 | 194.10 | 1,319,328 | +3.75(+1.97%) |
Jun 23, 2022 | 188.79 | 191.08 | 187.30 | 190.36 | 1,190,606 | +1.47(+0.78%) |
Jun 22, 2022 | 183.50 | 189.94 | 183.50 | 188.89 | 1,624,381 | +2.19(+1.17%) |
Jun 21, 2022 | 186.17 | 190.24 | 185.75 | 186.70 | 1,540,335 | +2.22(+1.20%) |
Jun 17, 2022 | 189.67 | 193.24 | 184.28 | 184.48 | 3,261,283 | -6.68(-3.49%) |
Jun 16, 2022 | 193.06 | 194.77 | 190.11 | 191.16 | 1,691,796 | -7.38(-3.72%) |
Jun 15, 2022 | 195.24 | 201.50 | 194.14 | 198.55 | 1,948,992 | +5.06(+2.61%) |
Jun 14, 2022 | 194.10 | 195.51 | 191.11 | 193.49 | 847,076 | -1.12(-0.58%) |
Jun 13, 2022 | 195.93 | 197.53 | 192.14 | 194.61 | 1,419,693 | -6.91(-3.43%) |
Jun 10, 2022 | 203.19 | 205.25 | 201.35 | 201.52 | 1,237,540 | -4.40(-2.14%) |
Jun 09, 2022 | 205.56 | 209.95 | 203.27 | 205.92 | 1,027,957 | -1.52(-0.73%) |
Jun 08, 2022 | 208.02 | 210.67 | 206.81 | 207.44 | 853,662 | -2.34(-1.11%) |
Jun 07, 2022 | 205.41 | 209.91 | 203.94 | 209.77 | 1,032,734 | +2.35(+1.13%) |
Jun 06, 2022 | 213.76 | 214.49 | 205.62 | 207.43 | 1,240,112 | -3.29(-1.56%) |
Jun 03, 2022 | 209.64 | 211.99 | 208.01 | 210.72 | 823,143 | -1.82(-0.86%) |
Jun 02, 2022 | 210.46 | 212.81 | 207.40 | 212.54 | 1,044,336 | +3.04(+1.45%) |
Jun 01, 2022 | 208.37 | 211.94 | 206.33 | 209.50 | 1,484,676 | +3.68(+1.79%) |
May 31, 2022 | 201.71 | 207.43 | 200.05 | 205.82 | 2,317,163 | +2.10(+1.03%) |
May 27, 2022 | 200.21 | 204.74 | 199.96 | 203.72 | 1,218,336 | +6.06(+3.07%) |
May 26, 2022 | 195.12 | 198.77 | 194.66 | 197.66 | 909,335 | +5.71(+2.97%) |
May 25, 2022 | 190.35 | 192.72 | 188.50 | 191.95 | 931,187 | +0.63(+0.33%) |
May 24, 2022 | 188.98 | 192.41 | 187.24 | 191.32 | 1,083,681 | -4.33(-2.21%) |
May 23, 2022 | 195.10 | 196.57 | 190.85 | 195.65 | 726,901 | +3.04(+1.58%) |
May 20, 2022 | 192.88 | 194.66 | 188.46 | 192.61 | 943,189 | +0.76(+0.40%) |
May 19, 2022 | 188.04 | 194.32 | 184.47 | 191.85 | 991,244 | +3.21(+1.70%) |
May 18, 2022 | 194.96 | 195.49 | 187.80 | 188.64 | 1,111,019 | -8.53(-4.33%) |
May 17, 2022 | 198.06 | 198.49 | 193.72 | 197.18 | 841,574 | +1.79(+0.91%) |
May 16, 2022 | 196.33 | 197.07 | 192.12 | 195.39 | 769,454 | -1.38(-0.70%) |
May 13, 2022 | 197.70 | 202.15 | 195.30 | 196.77 | 1,436,687 | +1.07(+0.55%) |
May 12, 2022 | 189.24 | 199.70 | 189.24 | 195.70 | 1,620,335 | +4.64(+2.43%) |
May 11, 2022 | 195.53 | 199.11 | 190.72 | 191.06 | 1,146,288 | -5.88(-2.98%) |
May 10, 2022 | 198.16 | 200.30 | 191.87 | 196.94 | 1,462,263 | +1.83(+0.94%) |
May 09, 2022 | 202.48 | 204.99 | 194.31 | 195.11 | 1,817,023 | -10.84(-5.26%) |
May 06, 2022 | 205.34 | 210.75 | 201.82 | 205.95 | 1,360,940 | +0.07(+0.03%) |
May 05, 2022 | 210.82 | 210.82 | 203.80 | 205.88 | 1,326,148 | -7.59(-3.56%) |
May 04, 2022 | 204.51 | 214.43 | 203.40 | 213.48 | 1,866,780 | +8.27(+4.03%) |
May 03, 2022 | 219.43 | 220.82 | 202.22 | 205.21 | 4,183,133 | -34.85(-14.52%) |
May 02, 2022 | 240.99 | 243.14 | 235.14 | 240.06 | 1,638,192 | -2.53(-1.04%) |
Apr 29, 2022 | 251.57 | 253.97 | 241.80 | 242.59 | 1,124,968 | -10.25(-4.06%) |
Apr 28, 2022 | 249.14 | 253.73 | 246.35 | 252.84 | 484,121 | +6.30(+2.55%) |
Apr 27, 2022 | 242.71 | 248.26 | 242.71 | 246.54 | 599,918 | +4.40(+1.82%) |
Apr 26, 2022 | 249.02 | 250.13 | 241.97 | 242.15 | 784,110 | -8.74(-3.48%) |
Apr 25, 2022 | 248.77 | 251.33 | 242.42 | 250.88 | 639,433 | +0.75(+0.30%) |
Apr 22, 2022 | 258.86 | 258.86 | 249.98 | 250.14 | 618,681 | -10.78(-4.13%) |
Apr 21, 2022 | 265.10 | 269.27 | 260.79 | 260.92 | 640,532 | -0.75(-0.29%) |
Apr 20, 2022 | 262.44 | 266.10 | 261.12 | 261.67 | 632,741 | +1.56(+0.60%) |
Apr 19, 2022 | 251.93 | 260.41 | 251.24 | 260.10 | 551,264 | +9.06(+3.61%) |
Apr 18, 2022 | 250.47 | 254.41 | 249.84 | 251.04 | 439,861 | -0.18(-0.07%) |
Apr 14, 2022 | 256.40 | 257.30 | 251.05 | 251.22 | 530,993 | -5.17(-2.01%) |
Apr 13, 2022 | 252.22 | 256.55 | 251.59 | 256.39 | 479,757 | +3.97(+1.57%) |
Apr 12, 2022 | 256.17 | 259.60 | 251.62 | 252.42 | 474,801 | -3.04(-1.19%) |
Apr 11, 2022 | 257.40 | 260.12 | 254.89 | 255.47 | 516,526 | -3.20(-1.24%) |
Apr 08, 2022 | 260.22 | 264.04 | 257.15 | 258.66 | 491,742 | -1.57(-0.60%) |
Apr 07, 2022 | 259.56 | 261.68 | 255.87 | 260.24 | 692,844 | -1.13(-0.43%) |
Apr 06, 2022 | 261.91 | 264.13 | 258.46 | 261.37 | 848,305 | -6.60(-2.46%) |
Apr 05, 2022 | 270.45 | 272.33 | 266.67 | 267.96 | 787,523 | -1.99(-0.74%) |
Apr 04, 2022 | 271.79 | 272.67 | 268.46 | 269.95 | 693,671 | -3.18(-1.16%) |